宏全 (9939)-凱基-和平券商分點個股進出

台股 » 個股 » 宏全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏全

(9939)

可現股當沖

股價
150.0
漲跌
▲1.0
漲幅
+0.67%
成交量
1,229張
產業
上市其他類股▲0.29%
481人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏全 (9939)籌碼相關－凱基-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	149.50	0	0.00	150.00	0	744	0.00%
2024/11/21	5.1	150.70	0	0.00	149.00	5.1	730	0.69%
2024/11/20	3	153.34	0	0.00	153.50	3	699	0.43%
2024/11/19	0	0.00	2	157.00	157.00	-2	708	-0.28%
2024/11/18	0	0.00	0	156.50	156.00	0	720	0.00%
2024/11/15	0	0.00	4	156.25	156.50	-4	720	-0.56%
2024/11/14	0.1	153.00	0	0.00	153.00	0.1	724	0.01%
2024/11/12	0	0.00	3	153.00	153.00	-3	737	-0.41%
2024/11/11	5.1	152.51	0	0.00	151.50	5.1	749	0.68%
2024/11/08	1	156.00	2	157.75	155.50	-1	739	-0.14%
2024/11/07	0	156.00	1	156.00	156.00	-1	741	-0.13%
2024/11/06	0	0.00	1	156.50	156.50	-1	755	-0.13%
2024/11/04	0	0.00	2	155.25	155.00	-2	783	-0.26%
2024/11/01	0	0.00	1	152.00	153.00	-1	803	-0.12%
2024/10/30	2	152.00	0	0.00	153.00	2	806	0.25%
2024/10/25	0.6	156.00	0	0.00	155.50	0.6	839	0.07%
2024/10/24	0	0.00	2	156.50	157.00	-2	863	-0.23%
2024/10/23	1	154.01	0	0.00	154.00	1	882	0.11%
2024/10/22	1	154.00	0	0.00	154.50	1	902	0.11%
2024/10/18	1	155.00	0	0.00	155.50	1	940	0.11%
2024/10/17	0.1	157.79	2	157.75	157.00	-1.9	956	-0.20%
2024/10/16	4	155.63	0	0.00	154.50	4	964	0.41%
2024/10/15	0.1	157.45	0	0.00	157.50	0.1	958	0.01%
2024/10/14	0	0.00	1	157.50	157.00	-1	962	-0.10%
2024/10/11	3.1	156.71	0	0.00	156.00	3.1	966	0.32%
2024/10/09	3	158.83	0	0.00	158.00	3	977	0.31%
2024/10/08	1.1	160.55	0	0.00	161.00	1.1	991	0.11%
2024/10/07	1	163.00	0	0.00	163.50	1	995	0.10%
2024/10/04	0	164.50	2	163.25	162.50	-2	1,011	-0.19%
2024/10/01	7.1	160.72	0	0.00	161.00	7.1	1,017	0.69%
2024/09/30	5.1	166.39	0	0.00	163.00	5.1	1,022	0.49%
2024/09/26	1.1	169.47	0	0.00	167.00	1.1	1,047	0.10%
2024/09/25	0	168.00	1	171.50	168.50	-1	1,063	-0.09%
2024/09/24	1	166.00	5.1	166.56	170.00	-4.1	1,066	-0.38%
2024/09/20	1	159.00	0	0.00	160.50	1	1,044	0.10%
2024/09/13	0	0.00	2.7	161.69	162.50	-2.7	1,091	-0.25%
2024/09/12	0	0.00	2.6	159.67	160.50	-2.6	1,106	-0.23%
2024/09/11	1	157.00	0	0.00	158.00	1	1,102	0.09%
2024/09/09	1	153.50	1	157.00	159.50	0	1,104	0.00%
2024/09/05	0	0.00	0	158.00	157.00	0	1,107	0.00%
2024/09/04	0.1	157.50	0	0.00	156.50	0.1	1,113	0.01%
2024/09/03	1.1	160.05	0	0.00	160.00	1.1	1,120	0.10%
2024/09/02	0	162.00	1	163.50	163.00	-1	1,132	-0.08%
2024/08/27	0.1	158.50	0	0.00	160.00	0.1	1,153	0.01%
2024/08/26	0.1	159.50	0	157.50	157.50	0.1	1,156	0.01%
2024/08/23	0.1	160.00	0	0.00	158.00	0.1	1,155	0.01%
2024/08/22	1.1	159.05	0	0.00	158.00	1.1	1,156	0.10%
2024/08/20	1.1	162.96	0	0.00	161.50	1.1	1,138	0.10%
2024/08/19	0.1	166.00	0	0.00	165.00	0.1	1,140	0.01%
2024/08/16	0.1	165.00	0	0.00	166.50	0.1	1,148	0.01%
2024/08/15	0	165.00	3	166.33	165.00	-3	1,148	-0.26%
2024/08/14	0	0.00	1.1	162.52	164.00	-1.1	1,141	-0.09%
2024/08/13	0	0.00	1	160.00	160.00	-1	1,174	-0.09%
2024/08/12	0.1	155.50	0	0.00	156.00	0.1	1,174	0.00%
2024/08/08	2	155.25	0	0.00	154.50	2	1,177	0.17%
2024/08/07	0	0.00	2	161.50	162.00	-2	1,167	-0.17%
2024/08/06	1	155.00	0	0.00	156.50	1	1,178	0.08%
2024/08/05	1	158.00	0	0.00	154.50	1	1,177	0.09%
2024/08/02	0	0.00	1	166.00	162.00	-1	1,165	-0.09%
2024/08/01	2	163.00	2	162.00	162.50	0	1,153	0.00%
2024/07/30	0.1	156.00	0	0.00	157.00	0.1	1,150	0.01%
2024/07/29	2.4	157.19	0	0.00	156.00	2.4	1,142	0.21%
2024/07/26	2	162.75	0	0.00	161.50	2	1,118	0.18%
2024/07/23	1.1	168.05	1	169.50	169.00	0.1	1,097	0.01%
2024/07/22	3.2	166.50	2	165.50	165.50	1.2	1,081	0.11%
2024/07/19	1	171.00	4.4	170.57	171.00	-3.4	1,072	-0.31%
2024/07/18	0	0.00	2	166.25	167.00	-2	1,055	-0.19%
2024/07/17	0.4	164.00	1	164.00	164.50	-0.6	1,073	-0.05%
2024/07/15	1	161.00	0	0.00	162.50	1	1,114	0.09%
2024/07/12	0.7	164.00	1	163.50	163.00	-0.3	1,133	-0.03%
2024/07/11	2	163.00	0	0.00	162.00	2	1,132	0.18%
2024/07/10	1.1	163.06	0	0.00	167.00	1.1	1,120	0.10%
2024/07/09	1.1	165.73	0	0.00	165.50	1.1	1,102	0.10%
2024/07/08	1.4	165.04	0	0.00	166.50	1.4	1,117	0.13%
2024/07/05	1.1	167.59	0	0.00	165.50	1.1	1,106	0.10%
2024/07/04	1	169.50	0	0.00	167.50	1	1,093	0.09%
2024/07/03	1	171.50	1	171.50	171.00	0	1,075	0.00%
2024/07/02	0	0.00	1.3	174.96	173.00	-1.3	1,074	-0.12%
2024/07/01	1	174.00	0.1	175.00	173.50	0.9	1,060	0.08%
2024/06/28	0	0.00	4	169.38	171.50	-4	1,050	-0.38%
2024/06/27	0	168.00	0	0.00	167.00	0	1,041	0.00%
2024/06/25	0	0.00	0.2	166.61	166.50	-0.2	1,032	-0.02%
2024/06/24	0.2	167.33	0	0.00	165.00	0.2	1,027	0.01%
2024/06/21	0	0.00	2	168.00	170.00	-2	1,018	-0.20%
2024/06/19	0	0.00	2	166.25	165.50	-2	998	-0.20%
2024/06/14	1.1	163.02	1	165.50	162.00	0.1	999	0.01%
2024/06/13	1	162.00	0	0.00	164.00	1	999	0.10%
2024/06/12	1.1	162.07	0	0.00	162.50	1.1	991	0.11%
2024/06/11	1	163.50	0.1	165.00	163.50	0.9	989	0.09%
2024/06/07	0	0.00	1.1	168.14	166.50	-1.1	988	-0.11%
2024/06/06	1	164.50	1	167.00	165.00	0	981	0.00%
2024/06/05	0	0.00	2.8	165.96	166.00	-2.8	995	-0.28%
2024/06/03	0.1	162.50	0	0.00	161.00	0.1	1,012	0.00%
2024/05/31	0	0.00	2	163.00	163.00	-2	1,022	-0.20%
2024/05/30	1.1	158.59	0	0.00	160.50	1.1	1,031	0.10%
2024/05/29	0.1	161.08	0	0.00	160.50	0.1	1,033	0.01%
2024/05/28	0	0.00	1	162.50	162.50	-1	1,039	-0.10%
2024/05/23	1.2	158.13	1	162.00	160.00	0.2	1,071	0.01%
2024/05/22	1.1	158.70	4	158.50	160.00	-2.9	1,060	-0.27%
2024/05/21	1.2	160.64	0	0.00	159.00	1.2	1,053	0.11%
2024/05/20	0	162.50	1	160.50	162.50	-1	1,052	-0.09%
2024/05/17	1.2	160.18	0	0.00	160.50	1.2	1,063	0.11%
2024/05/16	2.1	164.33	0	0.00	164.00	2.1	1,029	0.20%
2024/05/15	3.1	168.23	1	167.00	167.00	2.1	1,023	0.21%
2024/05/13	0.1	173.00	0	0.00	172.50	0.1	1,022	0.00%
2024/05/10	1	174.50	2	176.25	175.50	-1	1,041	-0.10%
2024/05/09	1	171.00	1	173.00	171.00	0	1,031	0.00%
2024/05/08	1	166.00	0	0.00	171.00	1	1,031	0.10%
2024/05/07	0.1	167.50	0	0.00	167.00	0.1	1,031	0.00%
2024/05/03	1	166.50	2	167.00	168.00	-1	1,056	-0.09%
2024/05/02	1	161.00	1	161.50	162.50	0	1,039	0.00%
2024/04/30	1	159.00	1	158.50	159.00	0	1,036	0.00%
2024/04/26	1	158.00	1	157.50	158.00	0	1,062	0.00%
2024/04/25	1.1	157.52	0	0.00	158.50	1.1	1,067	0.10%
2024/04/23	1.1	158.52	1	157.50	155.00	0.1	1,045	0.00%
2024/04/22	1	161.00	1	162.00	161.00	0	1,017	0.00%
2024/04/19	1	159.50	3	160.50	159.00	-2	978	-0.20%
2024/04/18	0	0.00	0.3	158.92	160.00	-0.3	949	-0.03%
2024/04/16	0	0.00	0.1	153.00	152.50	-0.1	931	-0.01%
2024/04/12	1	155.50	1.1	157.52	155.00	-0.1	950	-0.01%
2024/04/09	0.1	150.50	0	0.00	149.00	0.1	924	0.01%
2024/04/08	0.1	148.00	0.1	151.00	152.00	0	925	0.00%
2024/03/27	0	0.00	0.1	147.50	147.00	-0.1	916	-0.02%
2024/03/22	3.1	143.52	0	0.00	144.00	3.1	946	0.32%
2024/03/20	1	145.00	0	0.00	142.50	1	975	0.10%
2024/03/18	1	143.50	0	0.00	143.50	1	991	0.10%
2024/03/15	0.1	143.50	0	0.00	143.00	0.1	1,005	0.00%
2024/03/14	2	144.50	0	0.00	144.00	2	1,043	0.19%
2024/03/13	0.1	143.50	0	0.00	143.50	0.1	1,060	0.00%
2024/03/12	0	145.00	0	0.00	145.00	0	1,077	0.00%
2024/03/11	0.1	143.50	0	0.00	146.00	0.1	1,082	0.00%
2024/03/08	0.1	146.50	3	144.50	146.00	-3	1,072	-0.28%
2024/03/06	0	150.50	0	0.00	149.50	0	1,083	0.00%
2024/03/04	0.1	145.50	0	0.00	146.00	0.1	1,126	0.00%
2024/03/01	0.1	144.56	0	0.00	146.00	0.1	1,140	0.01%
2024/02/29	20	146.00	0	0.00	145.50	20	1,164	1.72%
2024/02/19	0	0.00	6	141.00	140.50	-6	1,197	-0.50%
2024/02/15	2	140.00	0	0.00	143.00	2	1,187	0.17%
2024/02/02	0.1	136.00	0	0.00	136.00	0.1	1,175	0.01%
2024/02/01	0	137.50	0	0.00	137.50	0	1,159	0.00%
2024/01/31	0	0.00	1	137.00	139.50	-1	1,143	-0.09%
2024/01/26	0	132.39	0	0.00	131.50	0	1,101	0.00%
2024/01/25	0	0.00	1	129.00	129.00	-1	1,090	-0.09%
2024/01/24	0	132.50	0	0.00	131.00	0	1,083	0.00%
2024/01/18	1	127.00	0	0.00	127.00	1	1,078	0.09%
2024/01/17	2	131.00	0	0.00	129.50	2	1,075	0.19%
2024/01/10	4	127.00	0	0.00	125.50	4	1,059	0.38%
2024/01/09	0	0.00	0.1	128.00	127.50	-0.1	1,055	0.00%
2024/01/02	0.1	123.50	0	0.00	122.50	0.1	1,039	0.00%
2023/12/25	0	0.00	0.1	122.98	123.50	-0.1	1,037	-0.01%
2023/12/07	0	0.00	1	124.00	123.50	-1	951	-0.11%
2023/12/05	2	122.00	4	121.25	122.00	-2	926	-0.22%
2023/12/04	2	122.50	3	122.50	122.50	-1	910	-0.11%
2023/12/01	1	120.00	0	0.00	120.50	1	893	0.11%
2023/11/30	2	122.00	0	0.00	120.00	2	879	0.23%
2023/11/29	0	0.00	1	116.50	116.00	-1	825	-0.12%
2023/11/28	0	0.00	2	116.00	116.00	-2	814	-0.25%
2023/11/27	1	118.00	0	0.00	117.50	1	812	0.12%
2023/11/22	1	115.00	0.1	115.50	114.50	0.9	786	0.11%
2023/11/20	0	0.00	2.1	110.50	109.50	-2.1	758	-0.28%
2023/11/17	0	0.00	0	105.50	105.50	0	752	0.00%
2023/11/14	0	0.00	1	105.50	106.00	-1	763	-0.13%
2023/11/13	0	0.00	10	105.00	105.00	-10	767	-1.30%
2023/11/10	0	0.00	0	104.00	103.50	0	762	0.00%
2023/11/09	0	0.00	1	104.50	105.00	-1	786	-0.13%
2023/11/08	0	103.00	0	0.00	102.50	0	825	0.00%
2023/10/31	0	0.00	0.1	101.00	100.50	-0.1	895	-0.01%
2023/10/30	0	0.00	0.2	102.00	102.50	-0.2	912	-0.02%
2023/10/26	4	100.75	0	0.00	100.50	4	917	0.44%
2023/10/19	5.1	102.20	0	0.00	101.50	5.1	985	0.51%
2023/10/18	0.1	101.50	0	0.00	103.50	0.1	989	0.01%
2023/10/17	5	102.50	0	0.00	102.00	5	984	0.51%
2023/10/13	0	0.00	2	103.50	103.00	-2	1,014	-0.20%
2023/10/11	0.1	104.00	0	0.00	103.50	0.1	1,037	0.00%
2023/09/26	0	0.00	1	105.50	106.50	-1	1,132	-0.09%
2023/09/25	1	105.00	0	0.00	106.00	1	1,152	0.09%
2023/09/21	0	104.00	0	104.50	104.50	0	1,196	0.00%
2023/09/18	0	0.00	0.1	106.00	105.50	-0.1	1,218	-0.01%
2023/09/12	0	0.00	5	106.00	106.00	-5	1,311	-0.38%
2023/09/11	0	0.00	7	105.50	105.50	-7	1,327	-0.53%
2023/09/07	0	0.00	0	104.00	104.50	0	1,386	0.00%
2023/09/06	10	104.50	2	105.25	105.00	8	1,412	0.57%
2023/09/05	0	0.00	66	106.00	105.50	-66	1,430	-4.61%
2023/09/01	1	103.50	1	105.00	103.50	0	1,441	0.00%
2023/08/31	0	0.00	5	105.00	104.50	-5	1,449	-0.34%
2023/08/23	0	0.00	0	102.50	104.00	0	1,521	0.00%
2023/08/22	0	0.00	1	100.00	100.50	-1	1,515	-0.07%
2023/08/17	2	98.80	0	0.00	99.10	2	1,574	0.13%
2023/08/14	3	98.54	1	98.20	98.30	2	1,580	0.13%
2023/08/11	1	101.01	0	0.00	101.00	1	1,565	0.06%
2023/08/10	5	102.50	0	0.00	102.50	5	1,558	0.32%
2023/08/09	0.1	103.50	0	0.00	103.00	0.1	1,579	0.01%
2023/08/08	4	104.00	0	0.00	103.00	4	1,585	0.25%
2023/08/07	22	104.27	0	0.00	104.50	22	1,607	1.37%
2023/08/04	15	104.50	17	105.15	105.00	-2	1,769	-0.11%
2023/08/02	42	104.45	30	106.33	104.50	12	1,789	0.67%
2023/08/01	30	105.17	0	0.00	105.00	30	1,816	1.65%
2023/07/27	0.2	106.50	56	107.12	106.50	-55.9	1,801	-3.10%
2023/07/26	10	103.50	10.1	105.74	105.50	-0.1	1,784	-0.01%
2023/07/21	2	104.50	0	0.00	104.50	2	1,762	0.11%
2023/07/19	15.1	103.50	15	105.50	104.00	0.1	1,767	0.01%
2023/07/18	38	103.49	0	0.00	103.00	38	1,756	2.16%
2023/07/17	21	104.62	19	105.89	104.50	2	1,752	0.11%
2023/07/14	0	0.00	5	105.50	104.00	-5	1,750	-0.29%
2023/07/12	15.1	102.84	0	0.00	103.00	15.1	1,748	0.87%
2023/07/11	0	0.00	2	105.00	105.00	-2	1,745	-0.11%
2023/07/10	2	103.50	0	0.00	103.00	2	1,744	0.11%
2023/07/07	10	103.15	0	0.00	103.50	10	1,747	0.57%
2023/07/06	3	105.00	3	105.00	104.50	0	1,756	0.00%
2023/07/05	0	0.00	11	105.00	105.50	-11	1,755	-0.63%
2023/07/04	10	103.50	0	0.00	103.00	10	1,744	0.57%
2023/06/30	0	0.00	1	107.50	105.50	-1	1,709	-0.06%
2023/06/29	1	106.50	4	106.50	107.00	-3	1,705	-0.18%
2023/06/28	3	106.00	2	106.25	105.50	1	1,682	0.06%
2023/06/27	1	106.00	4	106.13	105.00	-3	1,683	-0.18%
2023/06/20	0	0.00	1	106.50	107.00	-1	1,697	-0.06%
2023/06/16	1	102.00	0	0.00	103.50	1	1,657	0.06%
2023/06/15	0	101.50	0	0.00	100.50	0	1,626	0.00%
2023/06/14	2	101.00	0	0.00	102.00	2	1,632	0.12%
2023/06/13	1	101.50	0	0.00	102.00	1	1,633	0.06%
2023/06/09	3	101.67	0	0.00	102.00	3	1,623	0.18%
2023/06/08	3.1	102.50	2	101.50	101.00	1.1	1,662	0.06%
2023/06/07	1	103.48	0	0.00	103.00	1	1,702	0.06%
2023/06/06	6	104.83	0	0.00	104.00	6	1,726	0.35%
2023/06/05	0	105.50	1	105.00	105.00	-1	1,744	-0.06%
2023/05/31	2	104.50	0	0.00	104.00	2	1,813	0.11%
2023/05/26	4.1	105.47	8	103.50	103.00	-3.9	1,817	-0.22%
2023/05/25	4	106.00	0	0.00	106.50	4	1,831	0.22%
2023/05/24	4	106.98	5	105.30	106.00	-1	1,850	-0.05%
2023/05/23	1	105.00	1.1	107.00	107.00	-0.1	1,862	0.00%
2023/05/18	0	0.00	1	101.50	100.50	-1	1,866	-0.05%
2023/05/17	1	101.00	3	101.50	101.00	-2	1,868	-0.11%
2023/05/15	1	100.00	1	101.00	100.00	0	1,858	0.00%
2023/05/12	1	97.50	0	0.00	98.70	1	1,903	0.05%
2023/05/11	2	97.75	2	97.05	97.50	0	1,913	0.00%
2023/05/10	4	95.66	1	95.90	97.00	3	1,916	0.16%
2023/05/09	1	104.00	0	0.00	104.00	1	1,762	0.06%
2023/05/08	5	100.30	5	103.20	103.50	0	1,746	0.00%
2023/04/25	0	98.50	0	99.00	98.00	0	1,754	0.00%
2023/04/13	0.2	100.00	0	0.00	99.90	0.2	1,709	0.01%
2023/04/12	0	0.00	0.1	100.50	100.00	-0.1	1,708	-0.01%
2023/04/11	0	0.00	0.1	100.00	100.00	-0.1	1,713	-0.01%
2023/04/07	0	0.00	0.1	98.95	99.00	-0.1	1,703	-0.01%
2023/03/31	1.1	96.09	0	0.00	97.20	1.1	1,700	0.06%
2023/03/30	1	95.80	0	0.00	95.80	1	1,692	0.06%
2023/03/28	2	96.36	0	0.00	96.10	2	1,709	0.12%
2023/03/27	0.1	97.50	0	0.00	98.10	0.1	1,710	0.01%
2023/03/24	2	97.35	0	0.00	97.50	2	1,743	0.12%
2023/03/23	10	98.83	10	98.80	98.60	0	1,744	0.00%
2023/03/22	0.1	99.75	0	0.00	99.60	0.1	1,745	0.01%
2023/03/21	0	0.00	0.1	100.50	99.80	-0.1	1,738	-0.01%
2023/03/20	0.2	99.20	0	0.00	99.20	0.2	1,720	0.01%
2023/03/17	0.2	98.03	0	0.00	97.80	0.2	1,712	0.01%
2023/03/15	1.1	99.95	1	99.40	99.10	0.1	1,663	0.01%
2023/03/14	0	0.00	1	98.70	98.50	-1	1,649	-0.06%
2023/03/13	8	98.16	8	98.48	98.90	0	1,634	0.00%
2023/03/10	0	0.00	1	100.00	101.00	-1	1,593	-0.06%
2023/03/09	1	100.50	1	99.80	104.50	0	1,566	0.00%
2023/03/08	0	100.20	0	0.00	101.00	0	1,544	0.00%
2023/03/07	3	100.50	1	100.50	101.00	2	1,518	0.13%
2023/03/03	1	98.90	1.3	98.77	100.00	-0.3	1,463	-0.02%
2023/03/02	1	97.50	1	96.10	96.50	0	1,391	0.00%
2023/02/23	0.3	96.40	1	97.00	96.40	-0.7	1,340	-0.05%
2023/02/22	4	95.88	0	0.00	95.60	4	1,306	0.31%
2023/02/21	0	0.00	1	97.90	97.80	-1	1,278	-0.08%
2023/02/20	2	95.90	3	96.90	95.90	-1	1,261	-0.08%
2023/02/17	2	96.55	0	0.00	96.60	2	1,248	0.16%
2023/02/16	0	0.00	0.2	94.10	94.40	-0.2	1,223	-0.02%
2023/02/15	2	92.05	2	92.70	92.60	0	1,207	0.00%
2023/02/10	1.1	92.55	1	93.10	92.50	0.1	1,186	0.01%
2023/02/09	2	93.60	0	0.00	93.50	2	1,109	0.18%
2023/02/08	2	94.75	1.4	94.48	94.50	0.6	1,086	0.06%
2023/02/07	0	0.00	1	91.50	91.70	-1	1,044	-0.10%
2023/02/06	0.5	90.86	0	0.00	90.60	0.5	1,039	0.04%
2023/02/03	0	0.00	2	91.60	91.70	-2	1,032	-0.19%
2023/02/01	1	91.20	1.1	91.11	90.40	-0.1	1,041	-0.01%
2023/01/31	1	90.30	1	89.50	89.50	0	1,090	0.00%
2023/01/11	2	88.50	0.2	88.70	87.50	1.8	1,138	0.16%
2023/01/06	0	0.00	1	87.40	87.40	-1	1,138	-0.09%
2023/01/05	0	0.00	1	86.30	86.90	-1	1,143	-0.09%
2022/12/28	2	86.90	1	86.50	86.00	1	1,196	0.08%
2022/12/27	0	0.00	0	86.60	86.80	0	1,242	0.00%
2022/12/23	0	0.00	0.2	86.30	86.90	-0.2	1,282	-0.01%
2022/12/22	1	85.50	1	85.10	85.10	0	1,311	0.00%
2022/12/20	0	0.00	4	85.18	84.10	-4	1,312	-0.30%
2022/12/19	1	88.50	1.2	87.71	87.80	-0.2	1,304	-0.02%
2022/12/16	1	88.80	1	87.90	87.10	0	1,290	0.00%
2022/12/15	0	0.00	0.2	86.65	88.60	-0.2	1,256	-0.02%
2022/12/14	0	0.00	1	85.20	85.30	-1	1,234	-0.08%
2022/12/08	0	0.00	0	84.00	84.00	0	1,279	0.00%
2022/11/29	0	0.00	1	82.20	82.00	-1	1,305	-0.08%
2022/11/28	0.1	82.30	0	0.00	81.90	0.1	1,305	0.00%
2022/11/25	0.1	82.20	0	0.00	81.80	0.1	1,312	0.00%
2022/11/14	0	81.50	0	82.00	81.60	0	1,268	0.00%
2022/11/09	2	83.35	0	0.00	82.90	2	1,272	0.16%
2022/11/02	0	0.00	0	83.40	83.30	0	1,277	0.00%
2022/10/27	0	0.00	1	84.90	84.90	-1	1,236	-0.08%
2022/10/25	0	76.80	0	0.00	76.80	0	1,128	0.00%
2022/10/20	1	77.41	0	0.00	79.50	1	1,131	0.09%
2022/10/19	0.1	79.30	0	0.00	79.10	0.1	1,091	0.01%
2022/10/18	0	79.70	0	0.00	79.50	0	1,080	0.00%
2022/10/17	0	80.50	0	0.00	80.40	0	1,079	0.00%
2022/10/11	0	0.00	2	81.25	80.80	-2	1,073	-0.19%
2022/10/07	1.5	83.48	0	0.00	83.50	1.5	1,064	0.14%
2022/10/06	0.2	83.50	0	0.00	83.30	0.2	1,068	0.02%
2022/10/05	6.3	83.98	5	85.60	84.40	1.3	1,066	0.12%
2022/10/04	0.2	85.00	1	85.00	85.80	-0.8	1,025	-0.07%
2022/09/30	1	84.20	1	83.50	83.80	0	954	0.00%
2022/09/29	1	84.28	3	83.50	83.80	-2	926	-0.21%
2022/09/28	2	81.50	1	81.00	80.50	1	895	0.11%
2022/09/27	1	82.40	0	0.00	83.10	1	898	0.11%
2022/09/26	1	82.00	1	81.20	81.20	0	888	0.00%
2022/09/20	50	84.26	1	82.50	84.80	49	870	5.63%
2022/09/19	1	81.20	2	81.60	81.90	-1	837	-0.12%
2022/09/15	0	0.00	1	83.10	83.10	-1	835	-0.12%
2022/09/14	100	83.04	1	82.10	83.00	99	835	11.85%
2022/09/13	2	81.40	1	80.20	81.50	1	827	0.12%
2022/09/12	0	0.00	3	79.57	79.50	-3	821	-0.37%
2022/09/08	1	77.50	0	0.00	77.80	1	801	0.12%
2022/08/30	3	75.20	0	0.00	75.10	3	808	0.37%
2022/08/17	0	0.00	2	77.05	77.00	-2	785	-0.25%
2022/08/11	0	0.00	1	74.10	73.90	-1	784	-0.13%
2022/08/02	0	0.00	1	73.50	73.20	-1	769	-0.13%
2022/07/29	2	73.60	0	0.00	74.10	2	767	0.26%
2022/07/28	1	74.40	0	0.00	74.80	1	757	0.13%
2022/07/26	2	73.40	0	0.00	73.50	2	739	0.27%
2022/07/21	0	0.00	2	71.80	72.30	-2	724	-0.28%
2022/07/07	0	71.60	0	0.00	71.60	0	679	0.00%
2022/07/05	0.1	73.70	0	0.00	73.90	0.1	690	0.01%
2022/06/29	0	0.00	1	77.30	77.50	-1	671	-0.15%
2022/06/22	3	78.73	3	78.17	78.20	0	706	0.00%
2022/06/20	3	78.13	4	78.38	78.00	-1	664	-0.15%
2022/06/14	0	0.00	1	77.40	77.50	-1	608	-0.16%
2022/06/10	0	76.80	0	0.00	77.10	0	614	0.01%
2022/06/07	0.1	75.10	0	0.00	75.20	0.1	642	0.01%
2022/06/06	0.1	75.10	0	0.00	75.30	0.1	662	0.02%
2022/05/27	0	0.00	1	74.90	74.90	-1	737	-0.14%
2022/05/26	1	75.20	0.2	75.40	74.50	0.8	739	0.11%
2022/05/24	0	0.00	0.1	73.50	73.20	-0.1	757	-0.01%
2022/05/20	0.4	71.68	0	0.00	72.20	0.4	766	0.05%
2022/05/19	0.7	72.49	0	0.00	72.40	0.7	738	0.09%
2022/04/29	0	0.00	1	75.10	75.40	-1	906	-0.11%
2022/04/28	0.1	74.30	0	0.00	75.00	0.1	913	0.01%
2022/04/25	0.1	75.30	0	0.00	75.20	0.1	938	0.01%
2022/04/18	0	0.00	2	75.90	75.90	-2	959	-0.21%
2022/04/12	3	76.63	0	0.00	76.50	3	961	0.31%
2022/04/01	0	79.00	0	0.00	79.00	0	949	0.00%
2022/03/23	1	76.70	0	0.00	76.70	1	868	0.12%
2022/03/18	0.1	76.10	0	0.00	76.30	0.1	862	0.01%
2022/03/14	1	77.20	1	77.10	77.10	0	841	0.00%
2022/03/09	0.1	73.50	0	0.00	73.40	0.1	809	0.01%
2022/03/07	0.4	76.05	1	76.50	76.10	-0.6	761	-0.08%
2022/03/04	2.5	77.84	4	78.15	77.70	-1.5	751	-0.20%
2022/03/02	0	0.00	0.2	76.25	76.10	-0.2	735	-0.03%
2022/02/24	0	0.00	1	75.40	75.90	-1	718	-0.14%
2022/02/22	0	0.00	1	75.70	76.10	-1	705	-0.14%
2022/02/18	0	0.00	0.1	76.10	76.90	-0.1	710	-0.01%
2022/02/17	1	76.60	1	76.30	76.50	0	712	0.00%
2022/02/15	0	0.00	1.1	75.72	75.70	-1.1	708	-0.16%
2022/02/10	2	76.50	2	75.60	76.60	0	703	0.00%
2022/02/09	0	0.00	2	74.40	74.50	-2	648	-0.31%
2022/01/26	0	0.00	3	70.30	71.20	-3	628	-0.48%
2022/01/21	0.1	71.70	0	0.00	71.60	0.1	635	0.01%
2022/01/19	0	71.70	0	0.00	71.90	0	637	0.01%
2022/01/14	0	0.00	1	72.40	71.70	-1	659	-0.15%
2022/01/12	0	0.00	2	71.50	71.60	-2	675	-0.30%
2022/01/11	1	71.40	1	71.10	71.30	0	669	0.00%
2021/12/28	0	0.00	20	70.04	69.90	-20	741	-2.70%
2021/12/24	0	69.70	0	0.00	69.40	0	754	0.00%
2021/12/23	4	69.28	0	0.00	69.40	4	758	0.53%
2021/12/21	0	0.00	1	69.80	69.80	-1	773	-0.13%
2021/12/15	1	68.40	0	0.00	68.40	1	807	0.12%
2021/12/13	0	0.00	2	69.10	69.10	-2	822	-0.24%
2021/12/10	2	67.75	0	0.00	67.90	2	824	0.24%
2021/11/26	1	67.50	0	0.00	68.00	1	918	0.11%
2021/11/25	1	67.70	0	0.00	67.70	1	917	0.11%
2021/11/24	0	0.00	0.1	68.10	67.90	-0.1	923	-0.01%
2021/11/23	0	0.00	1	67.80	68.30	-1	929	-0.11%
2021/11/16	0	0.00	1	68.50	68.60	-1	939	-0.11%
2021/11/12	0.1	69.10	0	0.00	68.80	0.1	960	0.01%
2021/11/10	5.1	67.87	0	0.00	67.80	5.1	970	0.53%
2021/11/08	0.1	68.10	0	0.00	68.00	0.1	969	0.01%
2021/11/01	2	66.00	0	0.00	66.20	2	1,021	0.20%
2021/10/29	1.1	64.92	0	0.00	65.10	1.1	1,033	0.10%
2021/10/28	1	64.50	0	0.00	64.50	1	1,057	0.09%
2021/10/27	20	65.00	0	0.00	64.90	20	1,099	1.82%
2021/10/26	2	65.20	0	0.00	65.30	2	1,175	0.17%
2021/10/21	0	0.00	0.1	67.00	66.00	-0.1	1,184	-0.01%
2021/10/20	0.1	66.90	0	0.00	66.50	0.1	1,190	0.01%
2021/10/19	0.1	66.70	0	0.00	67.40	0.1	1,194	0.01%
2021/10/14	0	0.00	2	66.30	66.30	-2	1,224	-0.16%
2021/10/13	1	66.00	0	0.00	66.80	1	1,218	0.08%
2021/10/07	1	68.00	0	0.00	68.30	1	1,213	0.08%
2021/10/05	2	68.15	0	0.00	68.60	2	1,222	0.16%
2021/10/04	2.1	68.96	0	0.00	69.00	2.1	1,238	0.17%
2021/10/01	0.1	70.10	0	0.00	69.50	0.1	1,259	0.01%
2021/09/29	1	70.10	0	0.00	70.60	1	1,330	0.08%
2021/09/28	0.1	71.50	0	0.00	71.30	0.1	1,348	0.01%
2021/09/27	1.1	71.05	0	0.00	71.50	1.1	1,394	0.08%
2021/09/24	1	71.00	2	71.00	71.40	-1	1,403	-0.07%
2021/09/23	1	70.40	0	0.00	71.00	1	1,401	0.07%
2021/09/22	0	70.40	0	0.00	70.70	0	1,399	0.00%
2021/09/17	0	71.10	1	71.40	71.40	-1	1,393	-0.07%
2021/09/08	0	0.00	2	72.10	71.50	-2	1,475	-0.14%
2021/09/07	0	0.00	2	72.70	73.00	-2	1,488	-0.13%
2021/09/06	2	73.75	0	0.00	73.20	2	1,510	0.13%
2021/09/01	1	74.10	0	0.00	74.40	1	1,486	0.07%
2021/08/31	1	74.50	0	0.00	74.80	1	1,463	0.07%
2021/08/27	1	74.50	0	0.00	74.60	1	1,480	0.07%
2021/08/03	0	0.00	1	80.80	80.80	-1	1,651	-0.06%
2021/07/30	0	0.00	1	78.00	78.00	-1	1,600	-0.06%
2021/07/27	0	0.00	1	75.00	75.00	-1	1,580	-0.06%
2021/07/09	0	0.00	2	75.60	74.90	-2	1,956	-0.10%
2021/07/08	0	0.00	0.2	75.50	75.10	-0.2	1,993	-0.01%
2021/07/07	1	77.20	2	77.15	77.20	-1	2,094	-0.05%
2021/06/28	0	76.50	0	0.00	77.00	0	2,056	0.00%
2021/06/25	0	0.00	20	75.90	76.00	-20	2,064	-0.97%
2021/06/17	20	74.60	0	0.00	74.30	20	2,003	1.00%
2021/06/16	0	0.00	2	74.70	74.30	-2	1,994	-0.10%
2021/06/15	1	73.20	0	0.00	73.70	1	1,980	0.05%
2021/06/10	0	0.00	1	70.80	71.20	-1	1,978	-0.05%
2021/06/09	1	70.60	0	0.00	71.00	1	1,991	0.05%
2021/06/03	2	72.00	0	0.00	72.00	2	2,062	0.10%
2021/05/31	1	70.70	0	0.00	70.70	1	2,088	0.05%
2021/05/28	0	0.00	2	70.50	70.50	-2	2,099	-0.10%
2021/05/27	0	0.00	2	70.30	70.10	-2	2,141	-0.09%
2021/05/20	0	0.00	1	69.60	69.80	-1	2,223	-0.04%
2021/05/18	1	69.40	2	69.80	69.80	-1	2,207	-0.05%
2021/05/17	4	66.90	14	66.78	66.10	-10	2,181	-0.46%
2021/05/14	0	0.00	3	69.93	69.40	-3	2,127	-0.14%
2021/05/13	1	67.30	6	67.40	69.20	-5	2,123	-0.24%
2021/05/12	1	68.10	10	68.74	69.80	-9	2,095	-0.43%
2021/05/07	2	74.30	0	0.00	74.90	2	1,994	0.10%
2021/05/06	5	74.89	5	73.40	73.40	0	1,979	0.00%
2021/05/05	2	74.10	0	0.00	75.20	2	1,955	0.10%
2021/05/04	0	0.00	3.5	74.29	74.70	-3.5	1,957	-0.18%
2021/04/29	5	77.70	0	0.00	78.60	5	1,871	0.27%
2021/04/26	5	79.30	4	79.08	79.50	1	1,794	0.06%
2021/04/23	20	79.50	19	79.35	79.90	1	1,758	0.06%
2021/04/22	1	82.10	0	0.00	80.20	1	1,742	0.06%
2021/04/21	20	80.25	1	79.90	81.70	19	1,655	1.15%
2021/04/20	0	0.00	7	77.30	77.10	-7	1,558	-0.45%
2021/04/19	0	0.00	4	78.50	77.50	-4	1,542	-0.26%
2021/04/16	1	75.90	0	0.00	75.70	1	1,500	0.07%
2021/04/15	10	76.52	1	75.10	75.00	9	1,471	0.61%
2021/04/14	0	0.00	11	74.91	75.20	-11	1,395	-0.79%
2021/04/13	10	75.60	0	0.00	75.00	10	1,346	0.74%
2021/04/12	0	0.00	1	70.10	71.30	-1	1,229	-0.08%
2021/04/09	1	69.90	0	0.00	69.50	1	1,221	0.08%
2021/04/07	0	0.00	1	68.50	69.50	-1	1,207	-0.08%
2021/03/19	1	68.20	0	0.00	68.30	1	1,073	0.09%
2021/03/18	3	68.00	0	0.00	68.00	3	1,061	0.28%
2021/03/05	0	0.00	103	64.34	64.70	-103	893	-11.52%	大賣/鉅額交易
2021/02/19	0	0.00	22.3	60.94	61.20	-22.3	705	-3.16%
2021/02/18	0	0.00	1	61.00	61.00	-1	713	-0.14%
2021/02/05	0	0.00	1	59.80	59.60	-1	705	-0.14%
2021/01/13	40	60.40	0	0.00	60.20	40	756	5.29%
2021/01/12	20	60.23	0	0.00	60.00	20	749	2.67%
2021/01/11	41	61.08	0	0.00	61.10	41	733	5.59%
2021/01/04	1	61.90	1	61.80	61.70	0	686	0.00%
2020/12/31	0	0.00	2	60.30	60.30	-2	650	-0.31%
2020/12/16	2	58.70	0	0.00	58.50	2	646	0.31%
2020/11/10	0	0.00	1	60.40	60.40	-1	835	-0.12%
2020/11/03	0	0.00	5	58.94	58.80	-5	849	-0.59%
2020/10/22	0	0.00	1	57.20	58.50	-1	839	-0.12%
2020/10/05	1	54.90	0	0.00	55.30	1	1,037	0.10%
2020/09/21	1	56.60	0	0.00	56.60	1	1,116	0.09%
2020/09/18	0	0.00	1	56.90	57.00	-1	1,123	-0.09%
2020/08/27	0	0.00	1	59.80	60.00	-1	1,165	-0.09%
2020/08/26	0	0.00	10	58.30	58.60	-10	1,136	-0.88%
2020/08/24	0	0.00	30	57.50	57.50	-30	1,106	-2.71%
2020/08/20	0	0.00	36	57.82	57.60	-36	1,074	-3.35%
2020/08/13	0	0.00	1	55.70	55.90	-1	1,019	-0.10%
2020/08/10	0	0.00	30	54.47	54.30	-30	1,008	-2.98%
2020/07/14	0	0.00	1	58.10	57.80	-1	1,126	-0.09%
2020/07/13	0	0.00	2	58.25	58.50	-2	1,115	-0.18%
2020/07/10	5	58.14	0	0.00	57.80	5	1,112	0.45%
2020/07/09	0	0.00	2	58.90	59.10	-2	1,102	-0.18%
2020/07/08	1	57.50	0	0.00	58.30	1	1,085	0.09%
2020/07/07	2	58.05	1	58.00	58.00	1	1,080	0.09%
2020/07/06	0	0.00	5	57.44	57.60	-5	1,070	-0.47%
2020/07/01	0	0.00	5	56.00	55.80	-5	1,073	-0.47%
2020/06/29	2	54.65	0	0.00	54.60	2	1,088	0.18%
2020/06/19	0	0.00	1	54.30	53.90	-1	1,115	-0.09%
2020/06/12	1	54.50	0	0.00	54.80	1	1,220	0.08%
2020/06/11	1	55.70	0	0.00	55.20	1	1,260	0.08%
2020/06/10	0	0.00	1	56.60	57.00	-1	1,266	-0.08%
2020/06/08	6	56.20	0	0.00	56.30	6	1,362	0.44%
2020/06/04	10	55.00	0	0.00	55.10	10	1,381	0.72%
2020/05/29	2	53.95	0	0.00	53.50	2	1,387	0.14%
2020/05/28	2	54.70	0	0.00	54.50	2	1,380	0.14%
2020/05/27	10	54.50	0	0.00	54.80	10	1,387	0.72%
2020/05/22	10	54.50	0	0.00	54.20	10	1,393	0.72%
2020/05/20	12	55.20	0	0.00	54.60	12	1,383	0.87%
2020/05/18	20	54.10	0	0.00	54.10	20	1,344	1.49%
2020/05/15	20	53.50	0	0.00	53.60	20	1,342	1.49%
2020/05/12	10	54.80	0	0.00	55.00	10	1,308	0.76%
2020/05/08	1	54.00	0	0.00	54.00	1	1,289	0.08%
2020/05/06	0	0.00	10	54.10	53.60	-10	1,281	-0.78%
2020/05/04	2	53.40	1	54.50	54.20	1	1,270	0.08%
2020/04/17	3	51.50	1	51.80	51.30	2	1,278	0.16%
2020/04/13	5	50.30	0	0.00	50.10	5	1,276	0.39%
2020/04/01	0	0.00	6	49.45	49.20	-6	1,278	-0.47%
2020/03/25	1	47.45	0	0.00	47.45	1	1,314	0.08%
2020/03/23	10	43.00	10	40.70	43.00	0	1,291	0.00%
2020/03/20	2	42.45	1	43.00	44.10	1	1,308	0.08%
2020/03/11	0	0.00	1	58.20	57.90	-1	1,047	-0.10%
2020/02/11	0	0.00	0.3	60.40	60.40	-0.3	1,061	-0.03%
2020/01/30	0	0.00	10	59.00	59.40	-10	1,004	-1.00%
2019/12/26	0	0.00	1	61.50	61.40	-1	903	-0.11%
2019/12/25	0	0.00	0.7	61.80	62.10	-0.7	899	-0.07%
2019/12/24	1	62.60	0	0.00	62.10	1	897	0.11%
2019/12/20	0	0.00	1	60.80	60.40	-1	863	-0.12%
2019/12/16	0	0.00	2	59.90	59.60	-2	810	-0.25%
2019/12/11	0	0.00	1	60.00	60.10	-1	850	-0.12%
2019/11/26	0	0.00	2	58.60	58.90	-2	978	-0.20%
2019/11/20	0	0.00	5	59.20	58.80	-5	1,088	-0.46%
2019/11/13	0	0.00	1	57.70	57.70	-1	1,057	-0.09%
2019/10/23	0	0.00	2	54.80	54.30	-2	1,073	-0.19%
2019/10/18	3	53.20	0	0.00	53.80	3	1,101	0.27%
2019/10/14	2	53.00	0	0.00	53.00	2	1,113	0.18%
2019/09/19	0	0.00	16	57.70	57.80	-16	1,313	-1.22%
2019/09/12	0	0.00	1	58.40	57.90	-1	1,381	-0.07%
2019/09/06	0	0.00	1	58.20	57.80	-1	1,333	-0.07%
2019/09/04	0	0.00	1	58.10	58.10	-1	1,297	-0.08%
2019/08/27	5	57.10	0	0.00	57.10	5	1,197	0.42%
2019/08/23	0	0.00	2	56.50	58.50	-2	1,183	-0.17%
2019/08/14	0	0.00	3	54.07	54.50	-3	1,079	-0.28%
2019/07/23	0	0.00	3	56.33	56.10	-3	948	-0.32%
2019/07/22	0	0.00	1	56.30	56.30	-1	938	-0.11%
2019/07/19	0	0.00	11	55.80	55.60	-11	912	-1.21%
2019/07/17	0	0.00	4	55.45	55.50	-4	875	-0.46%
2019/07/15	2	54.40	0	0.00	54.50	2	840	0.24%
2019/07/10	1	54.40	1	54.40	54.40	0	821	0.00%
2019/07/08	2	53.10	2	54.10	54.10	0	800	0.00%
2019/07/04	12	56.57	1	56.60	56.70	11	719	1.53%
2019/06/27	0	0.00	1	55.20	55.80	-1	560	-0.18%
2019/06/26	0	0.00	10	55.80	55.20	-10	541	-1.85%
2019/06/21	0	0.00	11	54.75	54.50	-11	486	-2.26%
2019/06/20	10	52.50	2	54.15	54.70	8	454	1.76%
2019/05/14	0	0.00	1	48.90	48.95	-1	334	-0.30%
2019/05/06	1	49.15	0	0.00	49.15	1	350	0.29%
2019/03/18	3	50.13	0	0.00	50.20	3	286	1.05%
2019/03/14	0	0.00	2	50.50	50.30	-2	282	-0.71%
2019/03/08	1	49.90	0	0.00	49.90	1	288	0.35%
2019/02/21	2	50.40	0	0.00	50.70	2	283	0.71%
2019/02/18	2	51.00	0	0.00	51.00	2	273	0.73%
2019/01/29	0	0.00	3	49.40	49.70	-3	258	-1.16%
2019/01/28	1	49.50	0	0.00	49.75	1	255	0.39%
2019/01/24	0	0.00	1	50.20	50.20	-1	252	-0.40%
2019/01/18	2	49.50	1	48.70	49.60	1	253	0.39%
2019/01/15	0	0.00	5	48.20	48.15	-5	259	-1.93%
2019/01/11	1	48.25	0	0.00	48.30	1	286	0.35%
2018/12/28	0	0.00	1	47.30	47.50	-1	362	-0.28%
2018/12/24	5	47.17	0	0.00	47.15	5	392	1.27%
2018/11/16	0	0.00	1	48.20	48.35	-1	476	-0.21%
2018/11/06	1	47.85	0	0.00	48.10	1	525	0.19%
2018/10/12	4	46.45	0	0.00	47.35	4	593	0.67%
2018/10/09	4	49.50	0	0.00	50.30	4	545	0.73%
2018/09/26	2	51.00	0	0.00	51.10	2	561	0.36%
2018/09/25	1	50.80	0	0.00	50.90	1	588	0.17%
2018/09/21	4	51.13	0	0.00	51.00	4	594	0.67%
2018/09/18	0	0.00	0.1	51.70	51.30	-0.1	598	-0.01%
2018/09/13	0	0.00	21	51.10	51.50	-21	601	-3.49%
2018/09/11	7	50.69	0	0.00	50.70	7	605	1.16%
2018/08/13	0	0.00	2	53.00	53.40	-2	753	-0.27%
2018/07/30	0	0.00	2	53.30	53.40	-2	703	-0.28%
2018/07/09	0	0.00	1	51.10	51.10	-1	798	-0.13%
2018/07/06	0	0.00	1	50.20	50.80	-1	803	-0.12%
2018/07/05	0	0.00	2	50.70	50.90	-2	814	-0.25%
2018/06/11	1	54.00	0	0.00	54.00	1	849	0.12%
2018/06/06	2	53.90	0	0.00	53.70	2	841	0.24%
2018/05/30	1	51.40	0	0.00	51.30	1	814	0.12%
2018/05/25	0	0.00	2	51.35	51.30	-2	809	-0.25%
2018/05/21	0	0.00	4	51.20	51.20	-4	837	-0.48%
2018/05/14	0	0.00	0.2	51.80	51.70	-0.2	885	-0.02%
2018/05/07	5	50.20	0	0.00	50.20	5	887	0.56%
2018/04/27	2	50.60	0	0.00	50.90	2	898	0.22%
2018/04/26	1	51.30	0	0.00	50.60	1	902	0.11%
2018/04/25	2	50.95	0	0.00	51.00	2	899	0.22%
2018/04/24	1	52.20	0	0.00	52.40	1	886	0.11%
2018/04/19	2	53.50	0	0.00	53.20	2	879	0.23%
2018/04/03	0	0.00	5	54.70	54.60	-5	870	-0.57%
2018/04/02	0	0.00	1	55.10	55.10	-1	865	-0.12%
2018/03/29	5	56.50	0	0.00	56.00	5	853	0.59%
2018/03/22	4	55.50	0	0.00	55.30	4	829	0.48%
2018/03/15	0	0.00	4	55.88	55.50	-4	912	-0.44%
2018/03/14	0	0.00	4	55.65	55.60	-4	929	-0.43%
2018/03/13	2	56.00	0	0.00	55.50	2	937	0.21%
2018/03/12	1	55.10	0	0.00	55.10	1	934	0.11%
2018/03/09	2	54.10	0	0.00	54.20	2	938	0.21%
2018/03/08	1	53.40	0	0.00	53.50	1	966	0.10%
2018/03/01	0	0.00	1	54.50	54.60	-1	958	-0.10%
2018/02/12	0	0.00	1	53.60	53.90	-1	940	-0.11%
2018/02/09	1	52.70	0	0.00	53.40	1	939	0.11%
2018/02/06	0	0.00	1	53.20	54.40	-1	931	-0.11%
2018/01/18	0	0.00	5	58.00	57.40	-5	890	-0.56%
2018/01/15	6	57.48	0	0.00	57.60	6	856	0.70%
2018/01/12	2	57.10	0	0.00	57.30	2	862	0.23%
2018/01/11	1	56.70	0	0.00	57.20	1	869	0.12%
2018/01/10	1	57.70	0	0.00	57.50	1	865	0.12%
2018/01/09	0	0.00	2	58.35	58.10	-2	853	-0.23%
2018/01/02	1	56.70	0	0.00	56.70	1	831	0.12%